MFA Financial, Inc. (MFAN) stock
MFANNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as MFA, MFA.PB, MFA.PC, MFAO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3059% below fair value
$24.52−0.20 (-0.81%)
Close on Nov 2, 2026Market cap $685.38MP/E 6.6Yield 21.24%
Price history
MFA Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$24.52
-0.81% on the day
52-week range
$24.44 – $25.75
-4.8% from the high
Change over 52 weeks
-1.8%
From $24.97 on Oct 31, 2025
Average volume
12,721
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.81 | $24.81 | $24.52 | $24.52 | -0.81% | 23,147 |
| Oct 26, 2026 | $25.15 | $25.24 | $24.65 | $24.72 | -1.59% | 69,352 |
| Oct 19, 2026 | $25.10 | $25.17 | $25.05 | $25.12 | 0.00% | 34,920 |
| Oct 12, 2026 | $25.10 | $25.15 | $24.96 | $25.12 | +0.28% | 78,871 |
| Oct 5, 2026 | $25.11 | $25.25 | $25.03 | $25.05 | -0.24% | 61,710 |
| Sep 28, 2026 | $25.16 | $25.21 | $25.05 | $25.11 | -0.20% | 64,139 |
| Sep 21, 2026 | $25.25 | $25.28 | $25.15 | $25.16 | -0.18% | 77,795 |
| Sep 14, 2026 | $25.18 | $25.25 | $25.10 | $25.21 | +0.30% | 36,847 |
| Sep 8, 2026 | $25.30 | $25.38 | $25.12 | $25.13 | -0.67% | 64,270 |
| Aug 31, 2026 | $25.25 | $25.37 | $25.16 | $25.30 | +0.08% | 58,228 |
| Aug 24, 2026 | $25.25 | $25.29 | $25.15 | $25.28 | +0.28% | 40,227 |
| Aug 17, 2026 | $25.15 | $25.33 | $25.10 | $25.21 | +0.44% | 68,268 |
| Aug 10, 2026 | $24.96 | $25.15 | $24.96 | $25.10 | +0.56% | 35,684 |
| Aug 3, 2026 | $24.92 | $25.04 | $24.90 | $24.96 | -0.12% | 96,350 |
| Jul 27, 2026 | $25.40 | $25.43 | $24.91 | $24.99 | -1.46% | 114,157 |
| Jul 20, 2026 | $25.42 | $25.46 | $25.31 | $25.36 | -0.51% | 74,866 |
| Jul 13, 2026 | $25.32 | $25.75 | $25.32 | $25.49 | +0.51% | 34,301 |
| Jul 6, 2026 | $25.19 | $25.42 | $25.19 | $25.36 | +0.52% | 45,592 |
| Jun 29, 2026 | $25.20 | $25.27 | $25.07 | $25.23 | +0.12% | 63,214 |
| Jun 22, 2026 | $25.15 | $25.26 | $25.15 | $25.20 | +0.20% | 29,379 |
| Jun 15, 2026 | $25.07 | $25.19 | $25.07 | $25.15 | +0.20% | 23,590 |
| Jun 8, 2026 | $25.18 | $25.20 | $25.01 | $25.10 | -0.16% | 98,065 |
| Jun 1, 2026 | $25.13 | $25.19 | $25.06 | $25.14 | +0.24% | 49,736 |
| May 26, 2026 | $25.09 | $25.24 | $25.07 | $25.08 | -0.12% | 52,857 |
| May 18, 2026 | $25.10 | $25.22 | $25.05 | $25.11 | +0.16% | 64,810 |
| May 11, 2026 | $25.13 | $25.22 | $25.02 | $25.07 | -0.20% | 150,330 |
| May 4, 2026 | $25.14 | $25.29 | $25.00 | $25.12 | +0.28% | 116,846 |
| Apr 27, 2026 | $25.59 | $25.66 | $25.02 | $25.05 | -1.76% | 120,633 |
| Apr 20, 2026 | $25.39 | $25.61 | $25.39 | $25.50 | +0.39% | 53,862 |
| Apr 13, 2026 | $25.17 | $25.56 | $25.17 | $25.40 | +0.36% | 67,612 |
| Apr 6, 2026 | $25.10 | $25.38 | $25.03 | $25.31 | +0.84% | 60,636 |
| Mar 30, 2026 | $24.76 | $25.17 | $24.73 | $25.10 | +1.54% | 50,884 |
| Mar 23, 2026 | $24.74 | $25.00 | $24.44 | $24.72 | +0.28% | 205,625 |
| Mar 16, 2026 | $25.14 | $25.17 | $24.60 | $24.65 | -1.91% | 118,260 |
| Mar 9, 2026 | $25.11 | $25.27 | $25.00 | $25.13 | -0.16% | 125,954 |
| Mar 2, 2026 | $25.12 | $25.25 | $25.08 | $25.17 | -0.12% | 68,210 |
| Feb 23, 2026 | $25.16 | $25.25 | $25.09 | $25.20 | +0.24% | 103,339 |
| Feb 17, 2026 | $25.07 | $25.32 | $25.07 | $25.14 | +0.28% | 55,519 |
| Feb 9, 2026 | $25.08 | $25.26 | $25.05 | $25.07 | -0.36% | 79,733 |
| Feb 2, 2026 | $25.07 | $25.20 | $24.94 | $25.16 | +0.24% | 94,566 |
| Jan 26, 2026 | $25.53 | $25.57 | $25.00 | $25.10 | -1.65% | 120,878 |
| Jan 20, 2026 | $25.45 | $25.52 | $25.34 | $25.52 | +0.16% | 75,631 |
| Jan 12, 2026 | $25.34 | $25.49 | $25.32 | $25.48 | +0.71% | 71,995 |
| Jan 5, 2026 | $25.31 | $25.35 | $25.22 | $25.30 | 0.00% | 76,416 |
| Dec 29, 2025 | $25.17 | $25.33 | $25.17 | $25.30 | +0.28% | 64,161 |
| Dec 22, 2025 | $25.15 | $25.25 | $25.10 | $25.23 | +0.12% | 38,268 |
| Dec 15, 2025 | $25.10 | $25.24 | $24.94 | $25.20 | +0.40% | 151,752 |
| Dec 8, 2025 | $25.03 | $25.16 | $24.96 | $25.10 | +0.28% | 81,781 |
| Dec 1, 2025 | $24.98 | $25.07 | $24.90 | $25.03 | +0.24% | 149,853 |
| Nov 24, 2025 | $24.85 | $25.03 | $24.79 | $24.97 | +0.52% | 43,961 |
| Nov 17, 2025 | $24.99 | $25.08 | $24.78 | $24.84 | -0.48% | 157,472 |
| Nov 10, 2025 | $25.04 | $25.15 | $24.93 | $24.96 | -0.32% | 87,402 |
| Nov 3, 2025 | $25.09 | $25.09 | $24.94 | $25.04 | +0.28% | 113,720 |
| Oct 27, 2025 | $25.30 | $25.45 | $24.93 | $24.97 | -1.19% | 170,560 |
| Oct 20, 2025 | $25.28 | $25.37 | $25.25 | $25.27 | -0.08% | 294,032 |
| Oct 13, 2025 | $25.24 | $25.40 | $25.22 | $25.29 | +0.48% | 62,096 |
| Oct 6, 2025 | $25.27 | $25.35 | $25.10 | $25.17 | -0.36% | 206,636 |
| Sep 29, 2025 | $25.20 | $25.33 | $25.10 | $25.26 | +0.36% | 104,516 |
| Sep 22, 2025 | $25.26 | $25.32 | $24.90 | $25.17 | -0.24% | 91,952 |
| Sep 15, 2025 | $25.14 | $25.23 | $25.13 | $25.23 | +0.32% | 53,306 |
| Sep 8, 2025 | $25.24 | $25.24 | $25.10 | $25.15 | -0.12% | 59,011 |
| Sep 2, 2025 | $25.16 | $25.26 | $25.11 | $25.18 | +0.08% | 49,708 |
| Aug 25, 2025 | $25.11 | $25.35 | $25.11 | $25.16 | -0.04% | 63,760 |
| Aug 18, 2025 | $25.20 | $25.26 | $25.09 | $25.17 | +0.28% | 48,183 |
| Aug 11, 2025 | $25.16 | $25.19 | $24.98 | $25.10 | -0.08% | 59,953 |
| Aug 4, 2025 | $24.98 | $25.24 | $24.92 | $25.12 | +0.80% | 88,043 |
| Jul 28, 2025 | $25.36 | $25.48 | $24.75 | $24.92 | -1.81% | 120,759 |
| Jul 21, 2025 | $25.39 | $25.49 | $25.28 | $25.38 | +0.48% | 38,384 |
| Jul 14, 2025 | $25.15 | $26.50 | $25.12 | $25.26 | +0.40% | 81,361 |
| Jul 7, 2025 | $25.10 | $25.17 | $24.99 | $25.16 | +0.42% | 76,083 |
| Jun 30, 2025 | $24.95 | $25.11 | $24.85 | $25.05 | +0.11% | 116,073 |
| Jun 23, 2025 | $24.95 | $25.12 | $24.84 | $25.03 | +0.47% | 72,334 |
| Jun 16, 2025 | $24.85 | $24.98 | $24.79 | $24.91 | +0.24% | 51,164 |
| Jun 9, 2025 | $24.83 | $25.09 | $24.80 | $24.85 | 0.00% | 62,879 |
| Jun 2, 2025 | $24.79 | $24.93 | $24.70 | $24.85 | +0.57% | 82,950 |
| May 26, 2025 | $24.70 | $25.00 | $24.63 | $24.71 | -0.56% | 108,749 |
| May 19, 2025 | $24.70 | $24.90 | $24.57 | $24.85 | +0.61% | 79,668 |
| May 12, 2025 | $25.10 | $25.10 | $24.70 | $24.70 | -0.25% | 78,070 |
| May 5, 2025 | $24.76 | $25.08 | $24.67 | $24.76 | -0.08% | 67,720 |
| Apr 28, 2025 | $25.25 | $25.39 | $24.62 | $24.78 | -1.67% | 82,742 |
| Apr 21, 2025 | $24.76 | $25.25 | $24.76 | $25.20 | +1.78% | 70,806 |
| Apr 14, 2025 | $24.41 | $24.88 | $24.41 | $24.76 | +1.60% | 68,115 |
| Apr 7, 2025 | $24.58 | $24.90 | $24.02 | $24.37 | -1.64% | 209,677 |
| Mar 31, 2025 | $25.02 | $25.43 | $24.75 | $24.78 | -1.21% | 156,078 |
| Mar 24, 2025 | $25.10 | $25.25 | $25.02 | $25.08 | -0.32% | 48,555 |
| Mar 17, 2025 | $24.93 | $25.16 | $24.85 | $25.16 | +0.96% | 53,460 |
| Mar 10, 2025 | $25.05 | $25.05 | $24.75 | $24.92 | -0.40% | 154,815 |
| Mar 3, 2025 | $25.03 | $25.13 | $24.92 | $25.02 | 0.00% | 107,642 |
| Feb 24, 2025 | $25.10 | $25.25 | $24.95 | $25.02 | -0.32% | 71,359 |
| Feb 18, 2025 | $25.09 | $25.10 | $25.00 | $25.10 | +0.18% | 32,024 |
| Feb 10, 2025 | $25.03 | $25.08 | $24.95 | $25.06 | +0.18% | 69,804 |
| Feb 3, 2025 | $25.12 | $25.12 | $24.99 | $25.01 | -0.20% | 54,093 |
| Jan 27, 2025 | $25.33 | $25.50 | $24.90 | $25.06 | -1.34% | 69,860 |
| Jan 21, 2025 | $25.30 | $25.45 | $25.30 | $25.40 | +0.40% | 30,631 |
| Jan 13, 2025 | $25.14 | $25.44 | $25.13 | $25.30 | +0.72% | 65,567 |
| Jan 6, 2025 | $25.35 | $25.45 | $25.08 | $25.12 | -1.01% | 72,032 |
| Dec 30, 2024 | $25.25 | $25.44 | $25.10 | $25.38 | +0.50% | 52,148 |
| Dec 23, 2024 | $25.24 | $25.25 | $25.10 | $25.25 | +0.30% | 30,832 |
| Dec 16, 2024 | $25.24 | $25.25 | $25.13 | $25.17 | -0.03% | 50,279 |
| Dec 9, 2024 | $25.25 | $25.25 | $25.15 | $25.18 | -0.08% | 32,336 |
| Dec 2, 2024 | $25.30 | $25.34 | $25.15 | $25.20 | -0.75% | 54,893 |
| Nov 25, 2024 | $25.22 | $25.39 | $25.17 | $25.39 | +1.03% | 23,096 |
| Nov 18, 2024 | $25.28 | $25.50 | $25.10 | $25.13 | -0.29% | 39,435 |
| Nov 11, 2024 | $25.28 | $25.28 | $25.09 | $25.20 | +0.13% | 51,482 |
| Nov 4, 2024 | $25.22 | $25.22 | $25.00 | $25.17 | +0.12% | 63,516 |
| Oct 28, 2024 | $25.55 | $25.70 | $25.08 | $25.14 | -1.76% | 91,069 |
| Oct 21, 2024 | $25.68 | $25.77 | $25.52 | $25.59 | -0.20% | 102,144 |
| Oct 14, 2024 | $25.62 | $25.82 | $25.52 | $25.64 | -0.23% | 139,222 |
| Oct 7, 2024 | $25.62 | $25.72 | $25.50 | $25.70 | +0.31% | 52,649 |
| Sep 30, 2024 | $25.68 | $25.72 | $25.51 | $25.62 | -0.23% | 42,035 |
| Sep 23, 2024 | $25.60 | $25.69 | $25.50 | $25.68 | +0.55% | 85,540 |
| Sep 16, 2024 | $25.38 | $25.55 | $25.26 | $25.54 | +0.75% | 106,556 |
| Sep 9, 2024 | $25.15 | $25.35 | $25.10 | $25.35 | +1.00% | 89,831 |
| Sep 3, 2024 | $25.06 | $25.18 | $25.01 | $25.10 | +0.52% | 49,504 |
| Aug 26, 2024 | $25.10 | $25.18 | $24.97 | $24.97 | -0.52% | 117,965 |
| Aug 19, 2024 | $24.89 | $25.18 | $24.85 | $25.10 | +1.01% | 164,493 |
| Aug 12, 2024 | $24.95 | $24.99 | $24.78 | $24.85 | -0.20% | 214,222 |
| Aug 5, 2024 | $24.67 | $24.96 | $24.50 | $24.90 | +0.52% | 176,534 |
| Jul 29, 2024 | $25.32 | $25.44 | $24.77 | $24.77 | -2.25% | 340,310 |
| Jul 22, 2024 | $25.40 | $25.45 | $25.21 | $25.34 | -0.20% | 331,240 |
| Jul 15, 2024 | $25.45 | $25.47 | $25.32 | $25.39 | +0.04% | 126,222 |
| Jul 8, 2024 | $25.40 | $25.55 | $25.25 | $25.38 | 0.00% | 159,926 |
| Jul 1, 2024 | $25.32 | $25.44 | $25.18 | $25.38 | +0.83% | 51,409 |
| Jun 24, 2024 | $25.25 | $25.35 | $25.16 | $25.17 | -0.47% | 58,551 |
| Jun 17, 2024 | $25.10 | $25.30 | $25.07 | $25.29 | +0.76% | 74,046 |
| Jun 10, 2024 | $25.26 | $25.55 | $25.10 | $25.10 | -0.91% | 114,867 |
| Jun 3, 2024 | $25.33 | $25.57 | $25.19 | $25.33 | 0.00% | 74,492 |
| May 28, 2024 | $25.13 | $25.33 | $25.04 | $25.33 | +0.80% | 83,190 |
| May 20, 2024 | $25.18 | $25.22 | $25.05 | $25.13 | -0.08% | 77,206 |
| May 13, 2024 | $25.16 | $25.23 | $25.01 | $25.15 | -0.04% | 124,369 |
| May 6, 2024 | $25.22 | $25.25 | $25.10 | $25.16 | +0.04% | 134,770 |
| Apr 29, 2024 | $25.70 | $25.80 | $25.00 | $25.15 | -2.14% | 172,366 |
| Apr 22, 2024 | $25.50 | $25.79 | $25.50 | $25.70 | +0.74% | 112,362 |
| Apr 15, 2024 | $25.44 | $25.54 | $25.14 | $25.51 | +0.39% | 222,220 |
| Apr 8, 2024 | $25.50 | $25.75 | $25.40 | $25.41 | -0.27% | 99,815 |
| Apr 1, 2024 | $25.68 | $25.75 | $25.35 | $25.48 | -0.55% | 128,150 |
| Mar 25, 2024 | $25.60 | $25.65 | $25.34 | $25.62 | +0.23% | 57,804 |
| Mar 18, 2024 | $25.43 | $25.60 | $25.22 | $25.56 | +0.31% | 131,466 |
| Mar 11, 2024 | $25.39 | $25.50 | $25.24 | $25.48 | +0.87% | 178,417 |
| Mar 4, 2024 | $25.11 | $25.32 | $24.98 | $25.26 | +0.60% | 336,152 |
| Feb 26, 2024 | $25.10 | $25.28 | $24.99 | $25.11 | +0.36% | 353,906 |
| Feb 20, 2024 | $24.80 | $25.10 | $24.75 | $25.02 | +1.05% | 217,023 |
| Feb 12, 2024 | $25.00 | $25.04 | $24.70 | $24.76 | -1.04% | 322,787 |
| Feb 5, 2024 | $24.98 | $25.05 | $24.89 | $25.02 | +0.28% | 183,814 |
| Jan 29, 2024 | $25.19 | $25.19 | $24.84 | $24.95 | -0.83% | 1,264,499 |
| Jan 22, 2024 | $24.70 | $25.36 | $24.70 | $25.16 | +1.86% | 1,132,402 |
| Jan 16, 2024 | $24.60 | $24.70 | $24.60 | $24.70 | -0.56% | – |
| Jan 10, 2024 | $24.95 | $24.95 | $24.84 | $24.84 | – | – |
Seasonality
MFAN return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 0.4% | 0.3% | 1.3% | 0.5% | -0.0% | 1.5% | 1.2% | 0.5% | 0.1% | 0.2% | 0.6% |
| Months up | 2 of 2 | 2 of 3 | 2 of 3 | 3 of 3 | 3 of 3 | 1 of 3 | 3 of 3 | 3 of 3 | 1 of 3 | 2 of 3 | 1 of 3 | 2 of 2 |
| 2026 | 1.8% | 0.4% | -1.0% | 2.5% | 0.3% | -0.0% | 1.9% | 1.2% | -0.7% | -1.6% | -0.8% | |
| 2025 | 0.7% | -0.2% | 0.2% | 0.5% | 0.3% | 0.6% | 1.7% | 1.8% | -0.1% | 1.6% | 0.0% | 0.9% |
| 2024 | 1.0% | 1.5% | 0.9% | 1.0% | -0.6% | 0.9% | 0.5% | 2.2% | 0.4% | 1.4% | 0.2% |